ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, April 10th, 2026

$ 148.68

-0.21 -0.14%

Open: 149.29
High: 149.31
Low: 148.49
Volume: 1,582,780
Previous Close on Thursday, April 9th, 2026

$ 148.89

+0.82 +0.55%

Open: 147.89
High: 149.16
Low: 147.57
Volume: 1,908,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 149.29 149.31 148.49 148.68 1,582,780 -0.21 -0.14
2026-04-09 147.89 149.16 147.57 148.89 1,908,684 +0.82 +0.55
2026-04-08 148.29 148.48 147.16 148.07 2,039,824 +3.62 +2.51
2026-04-07 143.92 144.48 142.67 144.45 4,146,019 +0.13 +0.09
2026-04-06 143.71 144.50 143.62 144.32 2,175,846 +0.64 +0.45
2026-04-02 141.54 144.17 141.21 143.68 3,338,398 +0.23 +0.16
2026-04-01 143.29 144.26 143.02 143.45 5,921,702 +1.02 +0.72
2026-03-31 139.86 142.67 139.66 142.43 8,172,913 +4.12 +2.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.31
On 2026-04-10		 142.67
On 2026-04-07		 5.00 3.48 144.50
On 2026-04-06		 142.67
On 2026-04-07		 -1.27 146.88
10D 149.31
On 2026-04-10		 137.73
On 2026-03-30		 7.32 5.18 140.80
On 2026-03-27		 137.73
On 2026-03-30		 -2.18 144.12
20D 149.31
On 2026-04-10		 137.73
On 2026-03-30		 3.34 2.30 146.98
On 2026-03-17		 137.73
On 2026-03-30		 -6.29 143.97
WTD 149.31
On 2026-04-10		 142.67
On 2026-04-07		 5.00 3.48 144.50
On 2026-04-06		 142.67
On 2026-04-07		 -1.27 146.88
MTD 149.31
On 2026-04-10		 141.21
On 2026-04-02		 6.25 4.39 144.26
On 2026-04-01		 141.21
On 2026-04-02		 -2.11 145.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

97.64 -1.22 -1.23 85,005
VTRS

Viatris Inc.

13.47 -0.14 -1.03 6,539,654
JBSS

John B. Sanfilippo & Son Inc.

82.48 -1.33 -1.59 40,999
OEF

iShares S&P 100 ETF

333.22 +0.40 +0.12 312,678
ITOT

iShares Core S&P Total U.S. Stock Market ETF

148.68 -0.21 -0.14 1,582,780